Triple Flag Precious Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	23.050	23.410	22.830	23.000	22.591	194,100
2024-11-15	23.060	23.170	22.590	22.780	22.374	180,600
2024-11-14	22.550	23.340	22.550	23.070	22.659	341,900
2024-11-13	22.580	22.960	22.460	22.660	22.257	185,200
2024-11-12	22.500	22.850	22.310	22.390	21.991	112,100
2024-11-11	23.180	23.180	22.330	22.740	22.335	115,000
2024-11-08	24.250	24.470	23.440	23.620	23.200	153,800
2024-11-07	24.230	24.230	23.690	24.150	23.720	177,900
2024-11-06	23.490	24.300	22.600	23.950	23.524	218,800
2024-11-05	24.040	24.040	23.600	23.940	23.514	107,700
2024-11-04	23.930	23.960	23.690	23.840	23.416	76,800
2024-11-01	23.760	24.250	23.650	23.780	23.357	212,400
2024-10-31	23.830	24.400	23.480	23.860	23.435	2,785,000
2024-10-30	24.750	24.750	24.000	24.200	23.769	342,100
2024-10-29	24.920	25.210	24.630	24.770	24.329	333,200
2024-10-28	25.180	25.270	24.430	24.620	24.182	273,300
2024-10-25	25.590	25.670	25.100	25.320	24.869	169,300
2024-10-24	25.370	25.450	24.500	25.290	24.840	275,000
2024-10-23	25.580	25.580	25.190	25.370	24.918	185,900
2024-10-22	25.050	26.090	25.050	25.880	25.419	155,600
2024-10-21	24.950	25.220	24.690	25.030	24.584	174,200
2024-10-18	23.330	24.850	23.220	24.660	24.221	174,800
2024-10-17	22.950	23.370	22.950	23.170	22.758	97,900
2024-10-16	22.870	23.180	22.730	22.800	22.394	62,300
2024-10-15	22.560	22.790	22.500	22.680	22.276	105,900
2024-10-11	22.580	22.940	22.440	22.580	22.178	136,400
2024-10-10	21.820	22.380	21.730	22.380	21.982	100,500
2024-10-09	21.470	21.700	21.260	21.670	21.284	91,300
2024-10-08	21.680	21.820	21.410	21.600	21.215	97,100
2024-10-07	21.850	22.000	21.740	21.860	21.471	109,000
2024-10-04	22.010	22.180	21.650	21.870	21.481	85,800
2024-10-03	21.910	22.030	21.590	22.020	21.628	171,900
2024-10-02	21.920	22.100	21.760	21.820	21.432	73,700
2024-10-01	22.100	22.200	21.710	22.040	21.648	67,100
2024-09-30	21.870	21.990	21.690	21.900	21.510	114,800
2024-09-27	23.160	23.300	22.210	22.210	21.815	128,600
2024-09-26	23.300	23.650	23.160	23.380	22.964	153,600
2024-09-25	23.260	23.430	23.140	23.240	22.826	141,500
2024-09-24	22.770	23.330	22.540	23.260	22.846	127,600
2024-09-23	22.770	23.030	22.560	22.600	22.198	327,600
2024-09-20	23.070	23.330	22.510	22.900	22.492	1,638,600
2024-09-19	22.850	23.020	22.460	22.840	22.433	141,200
2024-09-18	22.830	23.340	22.570	22.620	22.217	193,300
2024-09-17	23.010	23.450	22.940	22.970	22.561	100,300
2024-09-16	22.980	23.200	22.960	23.070	22.659	108,800
2024-09-13	22.510	23.150	22.500	23.080	22.669	110,000
2024-09-12	21.690	22.610	21.690	22.430	22.031	131,400
2024-09-11	21.760	21.760	21.390	21.580	21.196	94,000
2024-09-10	21.340	21.700	21.300	21.680	21.294	136,400
2024-09-09	20.910	21.460	20.910	21.370	20.990	155,200
2024-09-06	21.320	21.510	20.800	20.820	20.449	48,300
2024-09-05	21.660	21.700	21.380	21.380	20.999	73,800
2024-09-04	21.470	21.700	21.290	21.400	21.019	65,600
2024-09-03	21.940	21.965	21.140	21.500	21.117	109,600
2024-08-30	22.030	22.270	21.760	22.130	21.736	227,300
2024-08-29	21.470	22.090	21.470	21.980	21.516	62,900
2024-08-28	22.160	22.160	21.290	21.490	21.036	130,800
2024-08-27	22.120	22.340	21.980	22.240	21.771	93,800
2024-08-26	22.290	22.440	22.120	22.350	21.878	56,500
2024-08-23	22.480	22.480	22.050	22.320	21.849	80,800

← NewerPage 9 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0830 CAD
2026-06-01	0.0800 CAD
2026-03-02	0.0780 CAD
2025-12-01	0.0800 CAD
2025-09-02	0.0790 CAD
2025-05-30	0.0760 CAD
2025-03-03	0.0800 CAD
2024-11-29	0.0770 CAD
2024-08-30	0.0740 CAD
2024-05-31	0.0720 CAD
2024-03-01	0.0710 CAD
2023-11-29	0.0710 CAD
2023-08-30	0.0710 CAD
2023-05-30	0.0680 CAD
2023-03-02	0.0680 CAD
2022-11-29	0.0670 CAD
2022-08-30	0.0650 CAD
2022-05-30	0.0600 CAD
2022-05-27	0.0500 CAD
2022-03-03	0.0600 CAD
2021-11-29	0.0610 CAD
2021-08-30	0.0480 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.